Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.17 | 18.27 | 17.84 | 18.12 | 14,814 | -0.04(-0.22%) |
Jul 28, 2017 | 16.79 | 18.30 | 16.79 | 18.16 | 21,537 | +0.06(+0.36%) |
Jul 27, 2017 | 17.65 | 18.16 | 17.04 | 18.09 | 49,529 | +0.52(+2.95%) |
Jul 26, 2017 | 17.85 | 17.85 | 17.57 | 17.57 | 10,962 | -0.15(-0.87%) |
Jul 25, 2017 | 17.75 | 17.85 | 17.40 | 17.73 | 16,434 | +0.32(+1.87%) |
Jul 24, 2017 | 17.28 | 17.73 | 16.97 | 17.40 | 33,467 | +0.07(+0.42%) |
Jul 21, 2017 | 17.81 | 17.81 | 17.28 | 17.33 | 28,363 | -0.33(-1.88%) |
Jul 20, 2017 | 17.74 | 17.95 | 17.53 | 17.66 | 17,434 | +0.01(+0.05%) |
Jul 19, 2017 | 17.36 | 17.87 | 17.27 | 17.65 | 16,322 | +0.21(+1.21%) |
Jul 18, 2017 | 17.74 | 17.78 | 17.37 | 17.44 | 12,527 | -0.50(-2.80%) |
Jul 17, 2017 | 18.09 | 18.17 | 17.78 | 17.95 | 5,509 | -0.23(-1.25%) |
Jul 14, 2017 | 17.87 | 18.32 | 17.69 | 18.17 | 35,851 | +0.17(+0.95%) |
Jul 13, 2017 | 18.02 | 18.26 | 17.87 | 18.00 | 23,389 | -0.24(-1.33%) |
Jul 12, 2017 | 17.62 | 18.45 | 17.57 | 18.25 | 22,170 | +0.34(+1.90%) |
Jul 11, 2017 | 17.61 | 18.42 | 17.20 | 17.91 | 23,183 | +0.30(+1.70%) |
Jul 10, 2017 | 17.97 | 18.25 | 17.61 | 17.61 | 30,807 | -0.43(-2.38%) |
Jul 07, 2017 | 17.90 | 18.14 | 17.68 | 18.04 | 9,275 | +0.14(+0.77%) |
Jul 06, 2017 | 18.01 | 18.12 | 17.90 | 17.90 | 8,627 | -0.43(-2.35%) |
Jul 05, 2017 | 18.55 | 18.55 | 18.10 | 18.33 | 7,141 | -0.44(-2.33%) |
Jul 03, 2017 | 18.10 | 18.81 | 17.89 | 18.77 | 10,381 | +0.63(+3.49%) |
Jun 30, 2017 | 17.91 | 18.45 | 17.87 | 18.13 | 12,400 | -0.11(-0.62%) |
Jun 29, 2017 | 18.66 | 18.66 | 18.09 | 18.25 | 25,862 | -0.38(-2.05%) |
Jun 28, 2017 | 18.24 | 18.93 | 18.24 | 18.63 | 47,801 | +0.32(+1.77%) |
Jun 27, 2017 | 18.46 | 18.47 | 17.40 | 18.30 | 19,398 | -0.04(-0.22%) |
Jun 26, 2017 | 17.96 | 18.47 | 17.12 | 18.34 | 24,665 | +0.28(+1.53%) |
Jun 23, 2017 | 16.94 | 18.08 | 16.94 | 18.07 | 104,517 | +1.01(+5.95%) |
Jun 22, 2017 | 16.92 | 17.48 | 16.57 | 17.05 | 16,814 | +0.10(+0.57%) |
Jun 21, 2017 | 16.75 | 17.51 | 16.75 | 16.96 | 17,777 | +0.00(+0.00%) |
Jun 20, 2017 | 16.96 | 17.38 | 16.96 | 16.96 | 9,212 | -0.10(-0.57%) |
Jun 19, 2017 | 17.31 | 17.31 | 16.02 | 17.05 | 7,887 | -0.21(-1.22%) |
Jun 16, 2017 | 16.60 | 17.26 | 16.60 | 17.26 | 45,418 | +0.40(+2.36%) |
Jun 15, 2017 | 16.87 | 17.24 | 16.57 | 16.87 | 11,128 | +0.24(+1.41%) |
Jun 14, 2017 | 17.05 | 17.35 | 16.49 | 16.63 | 8,553 | -0.42(-2.47%) |
Jun 13, 2017 | 16.66 | 17.08 | 16.43 | 17.05 | 17,448 | +0.37(+2.19%) |
Jun 12, 2017 | 16.98 | 17.44 | 16.59 | 16.69 | 21,292 | -0.39(-2.28%) |
Jun 09, 2017 | 16.73 | 17.27 | 16.73 | 17.08 | 26,304 | +0.41(+2.48%) |
Jun 08, 2017 | 16.52 | 16.88 | 16.06 | 16.66 | 16,325 | +0.45(+2.75%) |
Jun 07, 2017 | 16.45 | 16.49 | 16.07 | 16.22 | 13,047 | -0.12(-0.74%) |
Jun 06, 2017 | 16.66 | 16.83 | 16.27 | 16.34 | 10,915 | -0.28(-1.66%) |
Jun 05, 2017 | 17.09 | 17.23 | 16.56 | 16.62 | 18,983 | -0.54(-3.12%) |
Jun 02, 2017 | 16.10 | 17.32 | 16.10 | 17.15 | 39,068 | +1.05(+6.50%) |
Jun 01, 2017 | 15.76 | 16.21 | 15.60 | 16.10 | 11,305 | +0.45(+2.85%) |
May 31, 2017 | 15.73 | 15.83 | 15.46 | 15.66 | 28,231 | +0.04(+0.26%) |
May 30, 2017 | 15.42 | 15.66 | 15.34 | 15.62 | 14,748 | +0.12(+0.79%) |
May 26, 2017 | 15.35 | 15.60 | 15.26 | 15.50 | 10,458 | +0.13(+0.84%) |
May 25, 2017 | 15.68 | 15.68 | 15.33 | 15.37 | 51,389 | -0.24(-1.56%) |
May 24, 2017 | 15.24 | 15.80 | 15.16 | 15.61 | 25,760 | +0.32(+2.12%) |
May 23, 2017 | 15.20 | 15.47 | 15.20 | 15.29 | 38,436 | +0.19(+1.24%) |
May 22, 2017 | 14.48 | 15.11 | 14.48 | 15.10 | 34,085 | +0.63(+4.38%) |
May 19, 2017 | 14.29 | 14.91 | 14.13 | 14.47 | 27,262 | +0.12(+0.85%) |
May 18, 2017 | 15.34 | 15.34 | 14.23 | 14.34 | 12,685 | -0.29(-2.00%) |
May 17, 2017 | 15.08 | 15.08 | 14.56 | 14.64 | 17,971 | -0.69(-4.50%) |
May 16, 2017 | 15.36 | 15.54 | 15.07 | 15.33 | 20,153 | -0.07(-0.47%) |
May 15, 2017 | 15.62 | 15.94 | 15.33 | 15.40 | 52,042 | -0.07(-0.43%) |
May 12, 2017 | 15.17 | 15.51 | 14.97 | 15.47 | 51,818 | +0.31(+2.08%) |
May 11, 2017 | 14.91 | 15.22 | 14.68 | 15.15 | 51,824 | +0.15(+0.97%) |
May 10, 2017 | 14.75 | 15.10 | 14.75 | 15.01 | 31,605 | +0.17(+1.14%) |
May 09, 2017 | 14.78 | 14.88 | 14.63 | 14.84 | 24,738 | +0.07(+0.49%) |
May 08, 2017 | 14.61 | 14.80 | 14.55 | 14.76 | 49,528 | +0.19(+1.27%) |
May 05, 2017 | 14.66 | 14.71 | 14.38 | 14.58 | 12,437 | -0.27(-1.85%) |
May 04, 2017 | 15.01 | 15.01 | 14.77 | 14.85 | 5,507 | -0.16(-1.08%) |
May 03, 2017 | 15.10 | 15.10 | 14.83 | 15.01 | 15,909 | -0.21(-1.38%) |
May 02, 2017 | 14.06 | 15.39 | 14.06 | 15.22 | 47,791 | +0.52(+3.51%) |
May 01, 2017 | 14.62 | 14.89 | 14.46 | 14.71 | 13,526 | -0.02(-0.16%) |
Apr 28, 2017 | 15.16 | 15.16 | 14.64 | 14.73 | 13,392 | -0.18(-1.19%) |
Apr 27, 2017 | 14.21 | 15.34 | 14.07 | 14.91 | 21,102 | -0.68(-4.35%) |
Apr 26, 2017 | 15.28 | 15.76 | 15.02 | 15.59 | 37,486 | +0.33(+2.17%) |
Apr 25, 2017 | 15.30 | 15.50 | 15.02 | 15.26 | 6,568 | +0.04(+0.27%) |
Apr 24, 2017 | 15.35 | 15.69 | 14.59 | 15.22 | 7,451 | +0.10(+0.64%) |
Apr 21, 2017 | 15.06 | 15.14 | 14.70 | 15.12 | 12,416 | -0.01(-0.05%) |
Apr 20, 2017 | 15.02 | 15.13 | 14.72 | 15.13 | 14,118 | +0.37(+2.52%) |
Apr 19, 2017 | 14.71 | 14.94 | 14.38 | 14.76 | 13,250 | +0.22(+1.50%) |
Apr 18, 2017 | 14.50 | 14.92 | 14.49 | 14.54 | 14,022 | +0.06(+0.45%) |
Apr 17, 2017 | 14.29 | 14.55 | 14.02 | 14.47 | 12,950 | +0.52(+3.76%) |
Apr 13, 2017 | 14.28 | 14.28 | 13.93 | 13.95 | 10,596 | -0.27(-1.87%) |
Apr 12, 2017 | 14.75 | 14.96 | 13.98 | 14.21 | 14,545 | -0.78(-5.17%) |
Apr 11, 2017 | 14.82 | 15.14 | 14.78 | 14.99 | 15,268 | +0.05(+0.32%) |
Apr 10, 2017 | 15.55 | 15.55 | 14.82 | 14.94 | 15,216 | -0.58(-3.75%) |
Apr 07, 2017 | 14.73 | 15.55 | 14.66 | 15.52 | 28,527 | +0.82(+5.55%) |
Apr 06, 2017 | 14.55 | 14.73 | 14.55 | 14.71 | 8,455 | +0.00(+0.00%) |
Apr 05, 2017 | 14.86 | 15.03 | 14.59 | 14.71 | 18,258 | +0.05(+0.33%) |
Apr 04, 2017 | 14.92 | 14.92 | 13.83 | 14.66 | 36,903 | -0.19(-1.25%) |
Apr 03, 2017 | 15.08 | 15.43 | 14.38 | 14.84 | 19,756 | -0.18(-1.18%) |
Mar 31, 2017 | 15.24 | 15.36 | 14.69 | 15.02 | 22,046 | -0.32(-2.11%) |
Mar 30, 2017 | 14.68 | 15.39 | 14.68 | 15.34 | 44,081 | +0.59(+4.00%) |
Mar 29, 2017 | 14.03 | 14.94 | 14.03 | 14.76 | 23,636 | +0.67(+4.76%) |
Mar 28, 2017 | 13.86 | 14.21 | 13.86 | 14.08 | 14,388 | +0.20(+1.45%) |
Mar 27, 2017 | 13.70 | 13.96 | 13.70 | 13.88 | 6,420 | +0.05(+0.35%) |
Mar 24, 2017 | 13.83 | 14.04 | 13.71 | 13.83 | 8,231 | +0.10(+0.71%) |
Mar 23, 2017 | 13.72 | 13.75 | 13.54 | 13.74 | 27,463 | +0.06(+0.47%) |
Mar 22, 2017 | 14.10 | 14.10 | 13.62 | 13.67 | 15,799 | -0.43(-3.04%) |
Mar 21, 2017 | 14.68 | 14.78 | 14.09 | 14.10 | 12,816 | -0.64(-4.33%) |
Mar 20, 2017 | 14.66 | 14.88 | 14.42 | 14.74 | 13,289 | +0.01(+0.05%) |
Mar 17, 2017 | 14.56 | 14.88 | 14.32 | 14.73 | 108,914 | +0.16(+1.11%) |
Mar 16, 2017 | 14.55 | 14.76 | 14.02 | 14.57 | 30,931 | +0.15(+1.06%) |
Mar 15, 2017 | 13.79 | 14.46 | 13.75 | 14.42 | 18,536 | +0.65(+4.69%) |
Mar 14, 2017 | 14.25 | 14.25 | 13.60 | 13.77 | 21,906 | +0.02(+0.18%) |
Mar 13, 2017 | 13.66 | 14.04 | 13.54 | 13.75 | 25,073 | +0.02(+0.18%) |
Mar 10, 2017 | 13.75 | 13.79 | 13.56 | 13.72 | 27,893 | +0.03(+0.24%) |
Mar 09, 2017 | 13.73 | 13.83 | 13.57 | 13.69 | 21,318 | -0.02(-0.12%) |
Mar 08, 2017 | 13.83 | 14.05 | 13.63 | 13.71 | 33,511 | -0.05(-0.35%) |
Mar 07, 2017 | 13.67 | 13.84 | 13.57 | 13.75 | 22,437 | +0.06(+0.41%) |
Mar 06, 2017 | 14.55 | 14.70 | 13.54 | 13.70 | 28,389 | -0.80(-5.52%) |
Mar 03, 2017 | 14.53 | 14.89 | 14.14 | 14.50 | 58,037 | -0.12(-0.83%) |
Mar 02, 2017 | 14.90 | 15.09 | 14.46 | 14.62 | 68,139 | -0.50(-3.31%) |
Mar 01, 2017 | 14.86 | 15.54 | 13.74 | 15.12 | 34,679 | +0.32(+2.18%) |
Feb 28, 2017 | 14.89 | 14.97 | 14.60 | 14.80 | 16,328 | -0.30(-1.98%) |
Feb 27, 2017 | 14.69 | 15.13 | 14.62 | 15.09 | 16,818 | +0.38(+2.58%) |
Feb 24, 2017 | 14.89 | 15.00 | 14.60 | 14.71 | 5,552 | -0.06(-0.44%) |
Feb 23, 2017 | 14.12 | 14.97 | 13.93 | 14.78 | 37,770 | +1.22(+8.99%) |
Feb 22, 2017 | 13.72 | 13.77 | 13.46 | 13.56 | 15,820 | -0.11(-0.83%) |
Feb 21, 2017 | 13.85 | 13.86 | 13.59 | 13.67 | 29,625 | -0.16(-1.17%) |
Feb 17, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.10 | 14.10 | 13.71 | 13.84 | 61,531 | -0.22(-1.55%) |
Feb 15, 2017 | 13.80 | 14.08 | 13.62 | 14.06 | 9,753 | +0.15(+1.10%) |
Feb 14, 2017 | 13.96 | 14.13 | 13.65 | 13.91 | 12,873 | +0.06(+0.41%) |
Feb 13, 2017 | 14.05 | 14.30 | 13.69 | 13.85 | 16,879 | -0.12(-0.82%) |
Feb 10, 2017 | 13.64 | 14.27 | 13.38 | 13.97 | 6,141 | +0.32(+2.36%) |
Feb 09, 2017 | 13.66 | 13.90 | 13.47 | 13.64 | 21,761 | +0.03(+0.24%) |
Feb 08, 2017 | 13.68 | 13.86 | 13.44 | 13.61 | 12,214 | +0.00(+0.00%) |
Feb 07, 2017 | 13.70 | 13.71 | 13.60 | 13.61 | 13,754 | -0.02(-0.12%) |
Feb 06, 2017 | 13.53 | 14.08 | 13.53 | 13.63 | 17,590 | -0.01(-0.06%) |
Feb 03, 2017 | 13.43 | 13.70 | 13.38 | 13.64 | 12,383 | +0.17(+1.25%) |
Feb 02, 2017 | 13.44 | 13.56 | 13.42 | 13.47 | 11,976 | -0.04(-0.30%) |
Feb 01, 2017 | 13.68 | 13.75 | 13.39 | 13.51 | 35,737 | -0.17(-1.23%) |
Jan 31, 2017 | 13.76 | 13.88 | 13.59 | 13.68 | 10,876 | -0.06(-0.47%) |
Jan 30, 2017 | 13.87 | 13.95 | 13.70 | 13.74 | 11,338 | -0.23(-1.67%) |
Jan 27, 2017 | 14.07 | 14.14 | 13.84 | 13.97 | 6,592 | +0.05(+0.35%) |
Jan 26, 2017 | 13.96 | 14.18 | 13.91 | 13.93 | 14,258 | +0.02(+0.17%) |
Jan 25, 2017 | 13.97 | 14.12 | 13.71 | 13.90 | 5,585 | -0.01(-0.06%) |
Jan 24, 2017 | 13.72 | 14.09 | 13.71 | 13.91 | 11,277 | +0.15(+1.11%) |
Jan 23, 2017 | 13.70 | 14.05 | 13.70 | 13.76 | 9,300 | -0.02(-0.12%) |
Jan 20, 2017 | 13.68 | 14.38 | 13.68 | 13.77 | 16,933 | +0.01(+0.06%) |
Jan 19, 2017 | 13.90 | 13.91 | 13.67 | 13.76 | 48,522 | -0.20(-1.44%) |
Jan 18, 2017 | 14.00 | 14.17 | 13.67 | 13.97 | 41,442 | -0.02(-0.17%) |
Jan 17, 2017 | 14.20 | 14.33 | 13.95 | 13.99 | 13,981 | -0.19(-1.36%) |
Jan 13, 2017 | 14.18 | 14.18 | 14.18 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 13.97 | 13.97 | 13.74 | 13.76 | 36,886 | -0.41(-2.89%) |
Jan 11, 2017 | 15.34 | 15.34 | 13.99 | 14.17 | 4,955 | +0.11(+0.80%) |
Jan 10, 2017 | 14.06 | 14.23 | 13.89 | 14.05 | 18,997 | +0.02(+0.11%) |
Jan 09, 2017 | 14.27 | 14.27 | 13.88 | 14.04 | 20,621 | -0.32(-2.24%) |
Jan 06, 2017 | 14.54 | 14.93 | 14.13 | 14.36 | 27,684 | -0.04(-0.28%) |
Jan 05, 2017 | 14.89 | 15.03 | 14.40 | 14.40 | 15,714 | -0.62(-4.12%) |
Jan 04, 2017 | 15.03 | 15.11 | 14.77 | 15.02 | 28,965 | +0.01(+0.05%) |
Jan 03, 2017 | 15.82 | 15.82 | 14.21 | 15.01 | 36,195 | -0.76(-4.79%) |
Dec 30, 2016 | 15.77 | 15.77 | 15.77 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 15.92 | 15.92 | 15.35 | 15.42 | 5,620 | -0.02(-0.10%) |
Dec 28, 2016 | 15.45 | 15.90 | 15.35 | 15.44 | 20,094 | -0.09(-0.57%) |
Dec 27, 2016 | 15.56 | 16.06 | 15.40 | 15.52 | 14,251 | -0.06(-0.41%) |
Dec 23, 2016 | 15.59 | 15.59 | 15.59 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.74 | 15.74 | 15.35 | 15.43 | 6,862 | -0.43(-2.74%) |
Dec 21, 2016 | 15.55 | 15.99 | 15.19 | 15.86 | 11,556 | +0.31(+2.02%) |
Dec 20, 2016 | 15.96 | 15.98 | 15.32 | 15.55 | 20,616 | -0.23(-1.48%) |
Dec 19, 2016 | 15.70 | 16.21 | 15.70 | 15.78 | 20,419 | +0.03(+0.20%) |
Dec 16, 2016 | 15.94 | 16.38 | 15.48 | 15.75 | 66,172 | -0.05(-0.31%) |
Dec 15, 2016 | 16.10 | 16.30 | 15.60 | 15.80 | 32,177 | -0.21(-1.31%) |
Dec 14, 2016 | 16.55 | 16.72 | 15.91 | 16.01 | 15,080 | -0.21(-1.29%) |
Dec 13, 2016 | 16.19 | 16.23 | 15.97 | 16.22 | 16,004 | +0.02(+0.10%) |
Dec 12, 2016 | 16.27 | 16.38 | 16.14 | 16.20 | 19,336 | -0.35(-2.09%) |
Dec 09, 2016 | 15.95 | 16.89 | 15.59 | 16.55 | 25,732 | +0.60(+3.78%) |
Dec 08, 2016 | 15.98 | 16.31 | 14.16 | 15.94 | 41,920 | +0.02(+0.15%) |
Dec 07, 2016 | 15.98 | 16.07 | 15.17 | 15.92 | 32,130 | -0.09(-0.55%) |
Dec 06, 2016 | 15.59 | 16.07 | 15.59 | 16.01 | 17,939 | +0.22(+1.37%) |
Dec 05, 2016 | 15.56 | 15.87 | 15.56 | 15.79 | 27,946 | +0.38(+2.45%) |
Dec 02, 2016 | 15.56 | 15.64 | 15.17 | 15.41 | 25,977 | -0.15(-0.98%) |
Dec 01, 2016 | 15.51 | 15.72 | 15.28 | 15.56 | 41,375 | +0.14(+0.94%) |
Nov 30, 2016 | 15.45 | 15.58 | 15.35 | 15.42 | 11,151 | +0.06(+0.37%) |
Nov 29, 2016 | 15.33 | 15.47 | 14.97 | 15.36 | 19,584 | +0.17(+1.11%) |
Nov 28, 2016 | 15.11 | 15.36 | 14.70 | 15.20 | 92,793 | -0.09(-0.58%) |
Nov 25, 2016 | 15.22 | 15.28 | 14.92 | 15.28 | 2,456 | +0.22(+1.44%) |
Nov 23, 2016 | 15.07 | 15.07 | 15.07 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.31 | 15.47 | 14.94 | 15.40 | 17,797 | +0.10(+0.68%) |
Nov 21, 2016 | 15.14 | 15.44 | 14.95 | 15.30 | 21,844 | +0.16(+1.06%) |
Nov 18, 2016 | 14.77 | 15.26 | 14.46 | 15.14 | 34,429 | -0.09(-0.58%) |
Nov 17, 2016 | 15.25 | 15.58 | 14.91 | 15.23 | 13,556 | +0.10(+0.64%) |
Nov 16, 2016 | 15.07 | 15.27 | 15.03 | 15.13 | 12,400 | +0.16(+1.07%) |
Nov 15, 2016 | 15.44 | 15.44 | 14.64 | 14.97 | 11,002 | -0.35(-2.31%) |
Nov 14, 2016 | 15.47 | 15.72 | 15.27 | 15.32 | 22,594 | -0.00(-0.01%) |
Nov 11, 2016 | 14.39 | 15.57 | 13.61 | 15.33 | 45,446 | +0.99(+6.92%) |
Nov 10, 2016 | 14.20 | 14.56 | 13.39 | 14.33 | 15,749 | +0.38(+2.69%) |
Nov 09, 2016 | 13.67 | 14.00 | 13.60 | 13.96 | 20,401 | +0.08(+0.58%) |
Nov 08, 2016 | 13.68 | 13.90 | 13.58 | 13.88 | 4,910 | +0.29(+2.12%) |
Nov 07, 2016 | 13.14 | 13.62 | 13.09 | 13.59 | 42,026 | +0.51(+3.91%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.63 | 13.08 | 70,029 | +0.22(+1.68%) |
Nov 03, 2016 | 13.30 | 13.34 | 12.83 | 12.86 | 26,340 | -0.34(-2.60%) |
Nov 02, 2016 | 13.43 | 13.53 | 13.16 | 13.21 | 31,773 | -0.34(-2.54%) |
Nov 01, 2016 | 14.21 | 14.45 | 13.49 | 13.55 | 43,224 | -0.68(-4.78%) |
Oct 31, 2016 | 14.48 | 14.72 | 14.22 | 14.23 | 21,267 | -0.26(-1.82%) |
Oct 28, 2016 | 14.25 | 15.09 | 14.19 | 14.49 | 14,773 | +0.17(+1.17%) |
Oct 27, 2016 | 14.33 | 14.91 | 14.21 | 14.33 | 10,977 | -0.15(-1.05%) |
Oct 26, 2016 | 15.20 | 15.25 | 14.45 | 14.48 | 12,764 | -0.66(-4.38%) |
Oct 25, 2016 | 14.99 | 15.32 | 14.66 | 15.14 | 10,345 | +0.04(+0.26%) |
Oct 24, 2016 | 15.02 | 15.29 | 14.54 | 15.10 | 7,603 | +0.08(+0.53%) |
Oct 21, 2016 | 14.85 | 15.20 | 14.22 | 15.02 | 9,930 | -0.02(-0.11%) |
Oct 20, 2016 | 14.92 | 15.41 | 14.92 | 15.04 | 8,812 | +0.05(+0.32%) |
Oct 19, 2016 | 14.65 | 15.04 | 14.65 | 14.99 | 7,089 | +0.46(+3.14%) |
Oct 18, 2016 | 14.73 | 15.09 | 14.31 | 14.53 | 8,531 | +0.02(+0.11%) |
Oct 17, 2016 | 14.25 | 14.87 | 14.08 | 14.52 | 3,979 | -0.28(-1.89%) |
Oct 14, 2016 | 14.56 | 14.87 | 14.43 | 14.80 | 21,519 | +0.14(+0.98%) |
Oct 13, 2016 | 14.80 | 15.17 | 14.42 | 14.65 | 14,594 | -0.37(-2.45%) |
Oct 12, 2016 | 14.30 | 15.17 | 14.30 | 15.02 | 12,155 | +0.36(+2.45%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.16 | 14.66 | 17,527 | -0.63(-4.13%) |
Oct 10, 2016 | 15.38 | 15.38 | 15.20 | 15.29 | 13,742 | -0.03(-0.21%) |
Oct 07, 2016 | 15.58 | 15.62 | 15.20 | 15.33 | 16,713 | +0.04(+0.26%) |
Oct 06, 2016 | 15.49 | 15.71 | 15.29 | 15.29 | 21,128 | -0.51(-3.24%) |
Oct 05, 2016 | 15.51 | 15.92 | 15.51 | 15.80 | 13,414 | +0.00(+0.00%) |
Oct 04, 2016 | 15.70 | 15.84 | 15.68 | 15.80 | 17,876 | +0.10(+0.61%) |
Oct 03, 2016 | 15.80 | 16.03 | 15.65 | 15.70 | 14,986 | -0.13(-0.81%) |
Sep 30, 2016 | 15.36 | 15.88 | 15.36 | 15.83 | 16,815 | +0.46(+2.97%) |
Sep 29, 2016 | 15.61 | 15.63 | 15.30 | 15.37 | 8,036 | -0.28(-1.79%) |
Sep 28, 2016 | 15.62 | 15.76 | 15.36 | 15.65 | 11,679 | -0.01(-0.05%) |
Sep 27, 2016 | 15.19 | 15.81 | 15.19 | 15.66 | 20,866 | +0.36(+2.35%) |
Sep 26, 2016 | 15.74 | 15.83 | 15.21 | 15.30 | 15,702 | -0.58(-3.63%) |
Sep 23, 2016 | 15.61 | 16.00 | 15.29 | 15.88 | 15,237 | +0.14(+0.92%) |
Sep 22, 2016 | 15.25 | 15.80 | 15.06 | 15.73 | 23,282 | +0.50(+3.25%) |
Sep 21, 2016 | 15.02 | 15.39 | 14.97 | 15.24 | 26,832 | +0.24(+1.60%) |
Sep 20, 2016 | 15.09 | 15.15 | 14.77 | 15.00 | 15,069 | -0.06(-0.42%) |
Sep 19, 2016 | 14.97 | 15.18 | 14.97 | 15.06 | 27,885 | +0.08(+0.53%) |
Sep 16, 2016 | 14.78 | 15.03 | 14.73 | 14.98 | 56,967 | +0.31(+2.13%) |
Sep 15, 2016 | 14.42 | 14.80 | 14.42 | 14.67 | 16,970 | +0.20(+1.38%) |
Sep 14, 2016 | 14.51 | 14.61 | 14.25 | 14.47 | 14,409 | +0.46(+3.31%) |
Sep 13, 2016 | 13.99 | 14.80 | 13.70 | 14.01 | 44,155 | -0.19(-1.35%) |
Sep 12, 2016 | 13.73 | 14.23 | 13.73 | 14.20 | 13,665 | +0.45(+3.26%) |
Sep 09, 2016 | 13.81 | 13.95 | 13.65 | 13.75 | 26,481 | -0.09(-0.64%) |
Sep 08, 2016 | 13.73 | 13.89 | 13.65 | 13.84 | 15,488 | -0.04(-0.29%) |
Sep 07, 2016 | 13.77 | 14.04 | 13.61 | 13.88 | 33,546 | +0.17(+1.23%) |
Sep 06, 2016 | 13.70 | 13.86 | 13.59 | 13.71 | 9,815 | -0.13(-0.92%) |
Sep 02, 2016 | 13.73 | 13.84 | 13.84 | 13.84 | 15,127 | +0.30(+2.19%) |
Sep 01, 2016 | 13.55 | 13.72 | 13.22 | 13.54 | 16,638 | -0.04(-0.29%) |
Aug 31, 2016 | 13.65 | 13.76 | 13.37 | 13.58 | 25,552 | +0.05(+0.35%) |
Aug 30, 2016 | 13.36 | 13.69 | 13.36 | 13.53 | 52,790 | +0.34(+2.61%) |
Aug 29, 2016 | 13.33 | 13.41 | 13.11 | 13.19 | 13,383 | -0.22(-1.67%) |
Aug 26, 2016 | 13.56 | 13.56 | 13.28 | 13.41 | 17,171 | +0.05(+0.36%) |
Aug 25, 2016 | 13.49 | 13.49 | 13.29 | 13.37 | 6,185 | -0.06(-0.48%) |
Aug 24, 2016 | 13.37 | 13.59 | 13.34 | 13.43 | 17,897 | -0.03(-0.24%) |
Aug 23, 2016 | 13.25 | 13.81 | 13.25 | 13.46 | 17,182 | +0.26(+2.00%) |
Aug 22, 2016 | 13.08 | 13.35 | 12.90 | 13.20 | 16,780 | +0.12(+0.92%) |
Aug 19, 2016 | 12.82 | 13.16 | 12.82 | 13.08 | 27,427 | +0.26(+2.00%) |
Aug 18, 2016 | 13.50 | 13.51 | 12.61 | 12.82 | 36,743 | -0.47(-3.55%) |
Aug 17, 2016 | 13.55 | 13.75 | 13.13 | 13.29 | 7,807 | -0.28(-2.06%) |
Aug 16, 2016 | 13.87 | 13.87 | 13.50 | 13.57 | 18,444 | -0.40(-2.86%) |
Aug 15, 2016 | 13.93 | 13.97 | 13.82 | 13.97 | 14,969 | +0.04(+0.27%) |
Aug 12, 2016 | 13.94 | 14.01 | 13.83 | 13.94 | 11,979 | -0.06(-0.45%) |
Aug 11, 2016 | 13.96 | 14.19 | 13.76 | 14.00 | 21,049 | +0.06(+0.40%) |
Aug 10, 2016 | 13.94 | 14.05 | 13.82 | 13.94 | 20,564 | -0.03(-0.23%) |
Aug 09, 2016 | 13.32 | 14.11 | 13.27 | 13.98 | 46,887 | +0.54(+4.03%) |
Aug 08, 2016 | 13.08 | 13.44 | 13.05 | 13.43 | 18,999 | +0.33(+2.49%) |
Aug 05, 2016 | 12.96 | 13.34 | 12.79 | 13.11 | 141,083 | +0.25(+1.92%) |
Aug 04, 2016 | 12.81 | 13.00 | 12.73 | 12.86 | 50,856 | -0.06(-0.49%) |
Aug 03, 2016 | 12.85 | 12.93 | 12.73 | 12.93 | 43,672 | +0.06(+0.43%) |
Aug 02, 2016 | 13.11 | 13.11 | 12.86 | 12.87 | 32,464 | -0.09(-0.68%) |